Skip to main content
Neste Oyj (HEL:NESTE)
Finland flag Finland · Delayed Price · Currency is EUR
27.69
+0.90 (3.36%)
Apr 28, 2026, 6:29 PM EET

Neste Oyj Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202626.8527.8026.7327.6927.693.36%2,697,944
Apr 27, 202626.6927.0926.6326.7926.790.71%1,350,779
Apr 24, 202626.8526.9825.9826.6026.602.62%1,890,837
Apr 23, 202625.4125.9725.3325.9225.922.13%1,511,311
Apr 22, 202625.0025.4824.6425.3825.381.72%1,111,402
Apr 21, 202624.3524.9524.0724.9524.952.59%1,267,119
Apr 20, 202624.4824.6723.9624.3224.323.53%1,706,702
Apr 17, 202624.5924.6923.1423.4923.49-4.63%2,492,100
Apr 16, 202624.2524.6324.2124.6324.630.82%1,219,537
Apr 15, 202624.9025.2224.3624.4324.43-3.29%1,231,454
Apr 14, 202625.5925.7825.0025.2625.26-1.17%1,038,096
Apr 13, 202626.6826.7725.4625.5625.56-0.47%1,027,597
Apr 10, 202625.9025.9025.0625.6825.68-1.65%1,677,610
Apr 9, 202625.8426.2225.6426.1126.113.08%1,400,696
Apr 8, 202625.1625.5224.0225.3325.33-5.31%2,661,191
Apr 7, 202627.3027.6426.7526.7526.75-1.58%1,865,439
Apr 2, 202626.8027.6726.7227.1827.181.80%1,658,649
Apr 1, 202627.4727.4926.7026.7026.70-4.47%2,402,099
Mar 31, 202627.4727.9627.4727.9527.951.08%1,938,654
Mar 30, 202628.0828.3827.6127.6527.652.67%1,820,236
Mar 27, 202628.7729.1926.8926.9326.93-5.04%1,876,585
Mar 26, 202628.3028.8028.2528.3628.36-0.77%1,661,483
Mar 25, 202628.3128.8728.0228.5828.38-0.76%1,949,653
Mar 24, 202627.3028.9727.3028.8028.604.84%1,654,548
Mar 23, 202629.0029.0827.2427.4727.28-6.82%3,559,039
Mar 20, 202629.4729.7829.2029.4829.27-0.74%3,348,827
Mar 19, 202629.0830.4029.0429.7029.493.27%4,217,907
Mar 18, 202628.6728.7627.9628.7628.560.10%2,271,946
Mar 17, 202627.6028.7327.6028.7328.535.86%2,276,704
Mar 16, 202627.2028.0226.9427.1426.95-0.22%2,169,630
Mar 13, 202627.4028.0427.1027.2027.01-2.47%2,315,903
Mar 12, 202626.4328.0326.1227.8927.699.76%3,236,863
Mar 11, 202624.5525.5424.2025.4125.233.71%1,803,314
Mar 10, 202624.0024.5923.4424.5024.33-1.80%2,823,828
Mar 9, 202625.4625.8024.3924.9524.78-0.44%2,397,024
Mar 6, 202624.4725.3424.3025.0624.881.79%2,778,870
Mar 5, 202622.8424.7322.8424.6224.459.28%3,342,307
Mar 4, 202622.5222.8822.2122.5322.37-0.79%1,986,712
Mar 3, 202622.6822.7121.8122.7122.550.26%2,759,665
Mar 2, 202621.2122.6921.2122.6522.496.94%3,320,871
Feb 27, 202621.3021.8421.1221.1821.03-0.56%3,224,564
Feb 26, 202621.3621.3720.7321.3021.15-0.28%1,147,452
Feb 25, 202621.2821.5320.8121.3621.210.71%1,325,127
Feb 24, 202621.1521.4821.0621.2121.060.66%1,011,415
Feb 23, 202621.3621.4120.9121.0720.92-1.03%637,676
Feb 20, 202621.4521.5420.8421.2921.14-0.75%1,195,402
Feb 19, 202620.9721.6420.8521.4521.302.29%1,317,795
Feb 18, 202620.6520.9720.3120.9720.822.29%1,692,359
Feb 17, 202620.5020.7620.1620.5020.36-0.19%742,260
Feb 16, 202620.7520.8420.5120.5420.40-1.01%692,702
Feb 13, 202620.4520.7820.3020.7520.601.17%1,058,312
Feb 12, 202621.1021.1920.4320.5120.37-2.52%1,202,758
Feb 11, 202620.6421.1920.5721.0420.893.09%1,354,278
Feb 10, 202620.9421.1120.3320.4120.27-2.20%1,318,717
Feb 9, 202621.1521.5920.8120.8720.72-1.28%1,315,484
Feb 6, 202620.5321.2020.3521.1420.992.47%2,243,761
Feb 5, 202620.4521.0019.5020.6320.49-4.09%3,701,681
Feb 4, 202621.6521.9321.4121.5121.36-0.46%1,580,039
Feb 3, 202621.3521.6721.2021.6121.461.22%1,366,478
Feb 2, 202621.0221.4120.8721.3521.20-0.97%1,020,923
Jan 30, 202621.3521.5921.1021.5621.410.84%1,299,166
Jan 29, 202621.4021.8321.1721.3821.230.09%1,072,151
Jan 28, 202621.5021.6421.2221.3621.21-1.48%744,034
Jan 27, 202621.9921.9921.4421.6821.53-1.41%1,177,568
Jan 26, 202621.4322.0321.3921.9921.846.13%2,091,385
Jan 23, 202620.8921.1720.7220.7220.58-0.53%1,468,508
Jan 22, 202620.6120.8320.2820.8320.682.31%1,837,482
Jan 21, 202619.8120.4119.5020.3620.222.62%1,599,615
Jan 20, 202619.5219.8819.2319.8419.700.71%2,094,983
Jan 19, 202619.8819.8819.5219.7019.56-2.48%1,304,856
Jan 16, 202620.5020.5920.1520.2020.06-1.70%1,725,300
Jan 15, 202620.1321.0419.9220.5520.411.38%2,179,702
Jan 14, 202620.4020.4819.9420.2720.13-0.54%2,237,213
Jan 13, 202619.9420.3919.6220.3820.242.36%2,013,743
Jan 12, 202619.8719.9419.5819.9119.770.20%978,434
Jan 9, 202619.4719.9619.4719.8719.731.43%1,013,992
Jan 8, 202619.9720.0419.5819.5919.45-2.15%900,614
Jan 7, 202620.1920.1919.2720.0219.88-1.43%2,386,289
Jan 5, 202620.2520.4719.5420.3120.171.96%1,523,935
Jan 2, 202619.4420.2719.4319.9219.782.63%1,496,545
Dec 30, 202519.2419.5419.1419.4119.270.88%1,062,618
Dec 29, 202518.8619.3518.8219.2419.111.88%1,341,771
Dec 23, 202518.6918.8918.5618.8918.751.07%652,981
Dec 22, 202518.5019.0318.5018.6918.551.00%1,007,947
Dec 19, 202518.4018.5418.2618.5018.370.43%1,805,160
Dec 18, 202518.3618.5918.3218.4218.290.35%1,128,420
Dec 17, 202518.2218.5318.0118.3618.230.77%1,393,092
Dec 16, 202518.5518.7717.9818.2218.09-2.07%1,429,237
Dec 15, 202518.5919.0318.5218.6018.471.56%971,127
Dec 12, 202518.9819.0818.2118.3218.19-3.50%1,539,330
Dec 11, 202519.1119.1418.7218.9818.85-0.52%1,631,904
Dec 10, 202518.0519.3318.0319.0818.955.74%2,333,657
Dec 9, 202518.3818.4817.9818.0517.92-1.61%1,223,000
Dec 8, 202518.3118.5518.1218.3418.210.19%937,643
Dec 5, 202517.9718.5917.9518.3118.185.41%2,407,687
Dec 4, 202517.7517.7517.1517.3717.24-1.64%1,029,346
Dec 3, 202517.1417.7917.1417.6617.533.00%1,096,689
Dec 2, 202517.0017.1616.7417.1417.021.48%1,093,304
Dec 1, 202516.6417.1016.5616.8916.771.50%1,274,179
Nov 28, 202516.7216.8416.4416.6416.52-0.48%1,015,010